33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 3 | 20250409 | 190300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20250409 | 190200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20250409 | 190100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20250409 | 190000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20250409 | 185900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20250409 | 185800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20250409 | 185700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20250409 | 185600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20250409 | 185500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20250409 | 185400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20250409 | 185300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20250409 | 185200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20250409 | 185100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20250409 | 185000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20250409 | 184900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20250409 | 184800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20250409 | 184700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20250409 | 184600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20250409 | 184500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20250409 | 184400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20250409 | 184300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20250409 | 184200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20250409 | 184100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20250409 | 184000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20250409 | 183900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20250409 | 183800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20250409 | 183700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20250409 | 183600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20250409 | 183500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20250409 | 183400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 33 | 20250409 | 183300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20250409 | 183200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20250409 | 183100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20250409 | 183000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20250409 | 182900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20250409 | 182800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20250409 | 182700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20250409 | 182600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20250409 | 182500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20250409 | 182400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20250409 | 182300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20250409 | 182200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20250409 | 182100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20250409 | 182000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20250409 | 181900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20250409 | 181800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20250409 | 181700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20250409 | 181600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20250409 | 181500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20250409 | 181400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20250409 | 181300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20250409 | 181200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20250409 | 181100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20250409 | 181000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20250409 | 180900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20250409 | 180800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20250409 | 180700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20250409 | 180600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20250409 | 180500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20250409 | 180400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 63 | 20250409 | 180300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20250409 | 180200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20250409 | 180100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20250409 | 180000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20250409 | 175900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20250409 | 175800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20250409 | 175700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20250409 | 175600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20250409 | 175500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20250409 | 175400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20250409 | 175300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20250409 | 175200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20250409 | 175100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20250409 | 175000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20250409 | 174900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20250409 | 174800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20250409 | 174700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20250409 | 174600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20250409 | 174500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20250409 | 174400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20250409 | 174300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20250409 | 174200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20250409 | 174100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20250409 | 174000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20250409 | 173900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20250409 | 173800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20250409 | 173700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20250409 | 173600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20250409 | 173500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20250409 | 173400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 93 | 20250409 | 173300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20250409 | 173200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20250409 | 173100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20250409 | 173000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20250409 | 172900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20250409 | 172800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20250409 | 172700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20250409 | 172600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20250409 | 172500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20250409 | 172400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20250409 | 172300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20250409 | 172200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20250409 | 172100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20250409 | 172000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20250409 | 171900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20250409 | 171800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20250409 | 171700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20250409 | 171600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20250409 | 171500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20250409 | 171400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20250409 | 171300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20250409 | 171200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20250409 | 171100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20250409 | 171000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20250409 | 170900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20250409 | 170800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20250409 | 170700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20250409 | 170600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20250409 | 170500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20250409 | 170400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 123 | 20250409 | 170300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20250409 | 170200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20250409 | 170100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20250409 | 170000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20250409 | 165900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20250409 | 165800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20250409 | 165700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20250409 | 165600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20250409 | 165500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20250409 | 165400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20250409 | 165300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20250409 | 165200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20250409 | 165100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20250409 | 165000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20250409 | 164900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20250409 | 164800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20250409 | 164700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20250409 | 164600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20250409 | 164500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20250409 | 164400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20250409 | 164300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20250409 | 164200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20250409 | 164100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20250409 | 164000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20250409 | 163900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20250409 | 163800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20250409 | 163700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20250409 | 163600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20250409 | 163500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20250409 | 163400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 153 | 20250409 | 163300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20250409 | 163200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20250409 | 163100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20250409 | 163000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20250409 | 162900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20250409 | 162800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20250409 | 162700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20250409 | 162600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20250409 | 162500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20250409 | 162400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20250409 | 162300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20250409 | 162200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20250409 | 162100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20250409 | 162000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20250409 | 161900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20250409 | 161800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20250409 | 161700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20250409 | 161600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20250409 | 161500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20250409 | 161400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20250409 | 161300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20250409 | 161200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20250409 | 161100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20250409 | 161000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20250409 | 160900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20250409 | 160800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20250409 | 160700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20250409 | 160600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20250409 | 160500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20250409 | 160400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 183 | 20250409 | 160300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20250409 | 160200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20250409 | 160100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20250409 | 160000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20250409 | 155900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20250409 | 155800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20250409 | 155700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20250409 | 155600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20250409 | 155500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20250409 | 155400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20250409 | 155300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20250409 | 155200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20250409 | 155100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20250409 | 155000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20250409 | 154900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20250409 | 154800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20250409 | 154700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20250409 | 154600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20250409 | 154500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20250409 | 154400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20250409 | 154300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20250409 | 154200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20250409 | 154100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20250409 | 154000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20250409 | 153900 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20250409 | 153800 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20250409 | 153700 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20250409 | 153600 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20250409 | 153500 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20250409 | 153400 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 213 | 20250409 | 153300 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20250409 | 153200 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20250409 | 153100 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20250409 | 153000 | 20912690225 | 35050 | 35050 | 35050 | 35050 | 13963 |
| 217 | 20250409 | 152900 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20250409 | 152800 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20250409 | 152700 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20250409 | 152600 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20250409 | 152500 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20250409 | 152400 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20250409 | 152300 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20250409 | 152200 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20250409 | 152100 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20250409 | 152000 | 20423287075 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20250409 | 151900 | 20423287075 | 35000 | 35050 | 35050 | 34950 | 3686 |
| 228 | 20250409 | 151800 | 20294188125 | 35000 | 35000 | 35100 | 35000 | 1940 |
| 229 | 20250409 | 151700 | 20226154475 | 35050 | 35050 | 35200 | 35000 | 3497 |
| 230 | 20250409 | 151600 | 20103426225 | 35050 | 35050 | 35100 | 35000 | 2512 |
| 231 | 20250409 | 151500 | 20015367525 | 35100 | 35000 | 35100 | 35000 | 5760 |
| 232 | 20250409 | 151400 | 19813486475 | 35000 | 35000 | 35100 | 35000 | 6090 |
| 233 | 20250409 | 151300 | 19600034925 | 35000 | 35000 | 35050 | 35000 | 1447 |
| 234 | 20250409 | 151200 | 19549380075 | 35000 | 35000 | 35050 | 35000 | 1491 |
| 235 | 20250409 | 151100 | 19497192175 | 35000 | 34900 | 35100 | 34900 | 4223 |
| 236 | 20250409 | 151000 | 19349417825 | 34900 | 34950 | 34950 | 34900 | 1279 |
| 237 | 20250409 | 150900 | 19304739875 | 34900 | 34950 | 34950 | 34900 | 1074 |
| 238 | 20250409 | 150800 | 19267235625 | 34900 | 34850 | 34950 | 34850 | 6176 |
| 239 | 20250409 | 150700 | 19051647875 | 34850 | 34900 | 34900 | 34850 | 1675 |
| 240 | 20250409 | 150600 | 18993213725 | 34950 | 34900 | 34950 | 34900 | 662 |
| 241 | 20250409 | 150500 | 18970105625 | 34900 | 34950 | 35000 | 34900 | 1430 |
| 242 | 20250409 | 150400 | 18920139725 | 34950 | 34950 | 35000 | 34900 | 2387 |
| 243 | 20250409 | 150300 | 18836706425 | 34950 | 35000 | 35050 | 34950 | 1175 |
| 244 | 20250409 | 150200 | 18795581925 | 35000 | 35000 | 35050 | 35000 | 630 |
| 245 | 20250409 | 150100 | 18773509125 | 35000 | 35050 | 35050 | 34950 | 5064 |
| 246 | 20250409 | 150000 | 18596265775 | 35000 | 35000 | 35050 | 34950 | 1588 |
| 247 | 20250409 | 145900 | 18540683125 | 35000 | 35000 | 35000 | 34950 | 700 |
| 248 | 20250409 | 145800 | 18516216425 | 35000 | 35000 | 35050 | 34950 | 1645 |
| 249 | 20250409 | 145700 | 18458641275 | 34950 | 35000 | 35000 | 34950 | 1876 |
| 250 | 20250409 | 145600 | 18392988375 | 35000 | 34850 | 35000 | 34850 | 6406 |
| 251 | 20250409 | 145500 | 18169311575 | 34850 | 34950 | 34950 | 34850 | 1832 |
| 252 | 20250409 | 145400 | 18105390325 | 34950 | 34900 | 34950 | 34900 | 648 |
| 253 | 20250409 | 145300 | 18082760125 | 34900 | 34950 | 35000 | 34900 | 1032 |
| 254 | 20250409 | 145200 | 18046699175 | 34950 | 34900 | 35000 | 34900 | 3642 |
| 255 | 20250409 | 145100 | 17919494975 | 34900 | 34850 | 34900 | 34850 | 560 |
| 256 | 20250409 | 145000 | 17899969825 | 34850 | 34900 | 34900 | 34850 | 556 |
| 257 | 20250409 | 144900 | 17880587825 | 34850 | 34850 | 34950 | 34800 | 3406 |
| 258 | 20250409 | 144800 | 17761837025 | 34800 | 34850 | 34850 | 34800 | 451 |
| 259 | 20250409 | 144700 | 17746141075 | 34800 | 34900 | 34950 | 34800 | 1000 |
| 260 | 20250409 | 144600 | 17711249875 | 34900 | 34850 | 34950 | 34850 | 2952 |
| 261 | 20250409 | 144500 | 17608223075 | 34850 | 34850 | 34900 | 34850 | 532 |
| 262 | 20250409 | 144400 | 17589677525 | 34850 | 34850 | 34900 | 34850 | 1106 |
| 263 | 20250409 | 144300 | 17551106125 | 34850 | 34900 | 34900 | 34850 | 769 |
| 264 | 20250409 | 144200 | 17524297275 | 34850 | 34850 | 34900 | 34850 | 762 |
| 265 | 20250409 | 144100 | 17497738825 | 34850 | 34750 | 34900 | 34750 | 4777 |
| 266 | 20250409 | 144000 | 17331383425 | 34800 | 34800 | 34800 | 34750 | 1061 |
| 267 | 20250409 | 143900 | 17294481275 | 34800 | 34800 | 34850 | 34800 | 997 |
| 268 | 20250409 | 143800 | 17259750375 | 34800 | 34850 | 34850 | 34800 | 296 |
| 269 | 20250409 | 143700 | 17249448725 | 34800 | 34850 | 34900 | 34800 | 1611 |
| 270 | 20250409 | 143600 | 17193344600 | 34850 | 34900 | 34900 | 34850 | 164 |
| 271 | 20250409 | 143500 | 17187628000 | 34900 | 34850 | 34900 | 34850 | 371 |
| 272 | 20250409 | 143400 | 17174695450 | 34850 | 34900 | 34900 | 34850 | 500 |
| 273 | 20250409 | 143300 | 17157267200 | 34850 | 34850 | 34900 | 34850 | 177 |
| 274 | 20250409 | 143200 | 17151096650 | 34850 | 34850 | 34900 | 34850 | 219 |
| 275 | 20250409 | 143100 | 17143462600 | 34850 | 34900 | 34950 | 34850 | 1411 |
| 276 | 20250409 | 143000 | 17094218650 | 34900 | 34900 | 34950 | 34900 | 313 |
| 277 | 20250409 | 142900 | 17083287000 | 34900 | 34950 | 34950 | 34900 | 263 |
| 278 | 20250409 | 142800 | 17074107950 | 34900 | 34950 | 34950 | 34900 | 196 |
| 279 | 20250409 | 142700 | 17067262750 | 34900 | 34950 | 34950 | 34900 | 412 |
| 280 | 20250409 | 142600 | 17052883300 | 34900 | 34850 | 34950 | 34850 | 3228 |
| 281 | 20250409 | 142500 | 16940359750 | 34850 | 34800 | 34850 | 34800 | 505 |
| 282 | 20250409 | 142400 | 16922777650 | 34800 | 34900 | 34950 | 34800 | 2525 |
| 283 | 20250409 | 142300 | 16834690400 | 34950 | 34900 | 34950 | 34900 | 1394 |
| 284 | 20250409 | 142200 | 16786038500 | 34950 | 34950 | 34950 | 34900 | 141 |
| 285 | 20250409 | 142100 | 16781116650 | 34900 | 34900 | 34950 | 34900 | 155 |
| 286 | 20250409 | 142000 | 16775705000 | 34950 | 34900 | 34950 | 34900 | 372 |
| 287 | 20250409 | 141900 | 16762721000 | 34950 | 34900 | 34950 | 34850 | 632 |
| 288 | 20250409 | 141800 | 16740665500 | 34850 | 34850 | 34900 | 34850 | 687 |
| 289 | 20250409 | 141700 | 16716692850 | 34900 | 34900 | 34900 | 34850 | 362 |
| 290 | 20250409 | 141600 | 16704063200 | 34950 | 34850 | 34950 | 34850 | 3509 |
| 291 | 20250409 | 141500 | 16581625100 | 34850 | 34850 | 34850 | 34800 | 1182 |
| 292 | 20250409 | 141400 | 16540437900 | 34800 | 34800 | 34850 | 34800 | 190 |
| 293 | 20250409 | 141300 | 16533824950 | 34850 | 34850 | 34900 | 34800 | 1468 |
| 294 | 20250409 | 141200 | 16482666300 | 34900 | 34900 | 34900 | 34850 | 167 |
| 295 | 20250409 | 141100 | 16476842700 | 34900 | 34900 | 34900 | 34850 | 488 |
| 296 | 20250409 | 141000 | 16459814400 | 34850 | 34850 | 34900 | 34850 | 190 |
| 297 | 20250409 | 140900 | 16453189800 | 34850 | 34825 | 34850 | 34800 | 4119 |
| 298 | 20250409 | 140800 | 16309666025 | 34825 | 34800 | 34825 | 34800 | 208 |
| 299 | 20250409 | 140700 | 16302425350 | 34800 | 34800 | 34825 | 34800 | 506 |
| 300 | 20250409 | 140600 | 16284816325 | 34825 | 34850 | 34850 | 34800 | 806 |
| 301 | 20250409 | 140500 | 16256742850 | 34850 | 34925 | 34925 | 34850 | 1201 |
| 302 | 20250409 | 140400 | 16214841175 | 34900 | 34900 | 34925 | 34900 | 751 |
| 303 | 20250409 | 140300 | 16188629750 | 34900 | 34925 | 34925 | 34900 | 217 |
| 304 | 20250409 | 140200 | 16181055050 | 34925 | 34950 | 34950 | 34900 | 679 |
| 305 | 20250409 | 140100 | 16157356400 | 34900 | 34850 | 34950 | 34850 | 3402 |
| 306 | 20250409 | 140000 | 16038624100 | 34850 | 34900 | 34900 | 34850 | 245 |
| 307 | 20250409 | 135900 | 16030080050 | 34850 | 34900 | 34900 | 34850 | 226 |
| 308 | 20250409 | 135800 | 16022200750 | 34850 | 34850 | 34900 | 34850 | 783 |
| 309 | 20250409 | 135700 | 15994907550 | 34900 | 34900 | 34900 | 34850 | 1115 |
| 310 | 20250409 | 135600 | 15955997700 | 34900 | 34900 | 34900 | 34850 | 845 |
| 311 | 20250409 | 135500 | 15926510300 | 34900 | 34950 | 35000 | 34900 | 2787 |
| 312 | 20250409 | 135400 | 15829147350 | 35000 | 35000 | 35000 | 34950 | 216 |
| 313 | 20250409 | 135300 | 15821591550 | 35000 | 35000 | 35000 | 34950 | 396 |
| 314 | 20250409 | 135200 | 15807733800 | 34950 | 35000 | 35000 | 34950 | 215 |
| 315 | 20250409 | 135100 | 15800214450 | 34950 | 34950 | 35000 | 34950 | 3276 |
| 316 | 20250409 | 135000 | 15685614500 | 34950 | 35000 | 35050 | 34950 | 656 |
| 317 | 20250409 | 134900 | 15662664800 | 35000 | 35000 | 35050 | 35000 | 696 |
| 318 | 20250409 | 134800 | 15638304050 | 35000 | 35050 | 35050 | 35000 | 359 |
| 319 | 20250409 | 134700 | 15625733950 | 35050 | 35000 | 35050 | 35000 | 1954 |
| 320 | 20250409 | 134600 | 15557299800 | 35050 | 34950 | 35050 | 34950 | 1123 |
| 321 | 20250409 | 134500 | 15518003300 | 35000 | 34850 | 35000 | 34800 | 2340 |
| 322 | 20250409 | 134400 | 15436344050 | 34850 | 34850 | 34900 | 34800 | 5522 |
| 323 | 20250409 | 134300 | 15243943900 | 34850 | 34950 | 34950 | 34850 | 1221 |
| 324 | 20250409 | 134200 | 15201330950 | 34900 | 34900 | 34950 | 34900 | 466 |
| 325 | 20250409 | 134100 | 15185066050 | 34950 | 34950 | 35000 | 34900 | 2090 |
| 326 | 20250409 | 134000 | 15112018200 | 35000 | 35050 | 35050 | 34950 | 4131 |
| 327 | 20250409 | 133900 | 14967400700 | 35050 | 35050 | 35050 | 35000 | 737 |
| 328 | 20250409 | 133800 | 14941597800 | 35000 | 35025 | 35050 | 35000 | 291 |
| 329 | 20250409 | 133700 | 14931406050 | 35050 | 35000 | 35050 | 34950 | 1654 |
| 330 | 20250409 | 133600 | 14873520100 | 35000 | 34950 | 35000 | 34950 | 1297 |
| 331 | 20250409 | 133500 | 14828130850 | 34950 | 35000 | 35050 | 34950 | 838 |
| 332 | 20250409 | 133400 | 14798798650 | 35000 | 35000 | 35100 | 35000 | 1503 |
| 333 | 20250409 | 133300 | 14746149725 | 35000 | 35000 | 35000 | 34950 | 1180 |
| 334 | 20250409 | 133200 | 14704851925 | 34950 | 34950 | 35000 | 34900 | 852 |
| 335 | 20250409 | 133100 | 14675076825 | 34950 | 35000 | 35000 | 34900 | 1612 |
| 336 | 20250409 | 133000 | 14618784525 | 34950 | 34900 | 35000 | 34900 | 3952 |
| 337 | 20250409 | 132900 | 14480782175 | 34900 | 34900 | 34900 | 34850 | 692 |
| 338 | 20250409 | 132800 | 14456650475 | 34900 | 34900 | 34950 | 34900 | 1537 |
| 339 | 20250409 | 132700 | 14403007975 | 34950 | 34950 | 34950 | 34900 | 1208 |
| 340 | 20250409 | 132600 | 14360832025 | 34950 | 34950 | 35000 | 34900 | 1694 |
| 341 | 20250409 | 132500 | 14301626675 | 34950 | 35000 | 35000 | 34950 | 197 |
| 342 | 20250409 | 132400 | 14294732975 | 35000 | 35000 | 35050 | 34950 | 882 |
| 343 | 20250409 | 132300 | 14263865225 | 35000 | 35000 | 35100 | 34975 | 4059 |
| 344 | 20250409 | 132200 | 14121693625 | 35000 | 34950 | 35000 | 34950 | 2374 |
| 345 | 20250409 | 132100 | 14038633350 | 35000 | 35000 | 35000 | 34950 | 251 |
| 346 | 20250409 | 132000 | 14029857800 | 35000 | 34950 | 35000 | 34950 | 178 |
| 347 | 20250409 | 131900 | 14023631350 | 35000 | 35000 | 35050 | 34950 | 1990 |
| 348 | 20250409 | 131800 | 13953981150 | 35050 | 35050 | 35050 | 35000 | 218 |
| 349 | 20250409 | 131700 | 13946341450 | 35000 | 35050 | 35050 | 35000 | 307 |
| 350 | 20250409 | 131600 | 13935582900 | 35050 | 35150 | 35150 | 35025 | 1000 |
| 351 | 20250409 | 131500 | 13900532050 | 35100 | 35150 | 35150 | 35100 | 1682 |
| 352 | 20250409 | 131400 | 13841487000 | 35150 | 35150 | 35150 | 35100 | 91 |
| 353 | 20250409 | 131300 | 13838289225 | 35150 | 35100 | 35150 | 35100 | 1621 |
| 354 | 20250409 | 131200 | 13781391075 | 35100 | 35050 | 35100 | 35025 | 3827 |
| 355 | 20250409 | 131100 | 13647208325 | 35000 | 35000 | 35050 | 35000 | 322 |
| 356 | 20250409 | 131000 | 13635936575 | 35000 | 35050 | 35050 | 35000 | 300 |
| 357 | 20250409 | 130900 | 13625432475 | 35000 | 35100 | 35100 | 35000 | 712 |
| 358 | 20250409 | 130800 | 13600476475 | 35100 | 35100 | 35100 | 35050 | 631 |
| 359 | 20250409 | 130700 | 13578358675 | 35050 | 35200 | 35200 | 35050 | 3137 |
| 360 | 20250409 | 130600 | 13468329375 | 35150 | 35150 | 35200 | 35150 | 1165 |
| 361 | 20250409 | 130500 | 13427373225 | 35200 | 35200 | 35200 | 35200 | 30 |
| 362 | 20250409 | 130400 | 13426317225 | 35200 | 35250 | 35250 | 35200 | 965 |
| 363 | 20250409 | 130300 | 13392348125 | 35250 | 35200 | 35250 | 35200 | 782 |
| 364 | 20250409 | 130200 | 13364820425 | 35250 | 35300 | 35300 | 35250 | 821 |
| 365 | 20250409 | 130100 | 13335863325 | 35250 | 35000 | 35350 | 35000 | 5978 |
| 366 | 20250409 | 130000 | 13125808425 | 35050 | 35050 | 35100 | 35000 | 3231 |
| 367 | 20250409 | 125900 | 13012637625 | 35050 | 35050 | 35100 | 35050 | 327 |
| 368 | 20250409 | 125800 | 13001175175 | 35100 | 35050 | 35100 | 35000 | 2454 |
| 369 | 20250409 | 125700 | 12915183550 | 35000 | 35050 | 35050 | 35000 | 1503 |
| 370 | 20250409 | 125600 | 12862522600 | 35050 | 35050 | 35100 | 35000 | 216 |
| 371 | 20250409 | 125500 | 12854952250 | 35050 | 35100 | 35150 | 35050 | 2869 |
| 372 | 20250409 | 125400 | 12754309700 | 35100 | 35150 | 35150 | 35100 | 239 |
| 373 | 20250409 | 125300 | 12745916600 | 35150 | 35150 | 35150 | 35100 | 599 |
| 374 | 20250409 | 125200 | 12724875550 | 35150 | 35150 | 35150 | 35150 | 494 |
| 375 | 20250409 | 125100 | 12707511450 | 35150 | 35150 | 35150 | 35100 | 258 |
| 376 | 20250409 | 125000 | 12698443050 | 35150 | 35150 | 35200 | 35150 | 827 |
| 377 | 20250409 | 124900 | 12669369325 | 35200 | 35150 | 35200 | 35150 | 400 |
| 378 | 20250409 | 124800 | 12655304525 | 35200 | 35200 | 35200 | 35150 | 195 |
| 379 | 20250409 | 124700 | 12648446875 | 35150 | 35150 | 35200 | 35050 | 1875 |
| 380 | 20250409 | 124600 | 12582579425 | 35100 | 35150 | 35150 | 35100 | 2490 |
| 381 | 20250409 | 124500 | 12495155325 | 35150 | 35150 | 35150 | 35100 | 1782 |
| 382 | 20250409 | 124400 | 12432519025 | 35150 | 35150 | 35150 | 35150 | 1611 |
| 383 | 20250409 | 124300 | 12375892375 | 35100 | 35125 | 35150 | 35100 | 701 |
| 384 | 20250409 | 124200 | 12351261775 | 35150 | 35250 | 35250 | 35150 | 430 |
| 385 | 20250409 | 124100 | 12336142675 | 35200 | 35150 | 35250 | 35150 | 4192 |
| 386 | 20250409 | 124000 | 12188553225 | 35175 | 35250 | 35250 | 35175 | 569 |
| 387 | 20250409 | 123900 | 12168520125 | 35250 | 35200 | 35250 | 35200 | 1290 |
| 388 | 20250409 | 123800 | 12123111675 | 35250 | 35200 | 35250 | 35200 | 233 |
| 389 | 20250409 | 123700 | 12114908375 | 35200 | 35250 | 35250 | 35200 | 192 |
| 390 | 20250409 | 123600 | 12108148375 | 35200 | 35250 | 35250 | 35200 | 627 |
| 391 | 20250409 | 123500 | 12086058875 | 35250 | 35300 | 35300 | 35250 | 537 |
| 392 | 20250409 | 123400 | 12067123375 | 35300 | 35350 | 35350 | 35200 | 3931 |
| 393 | 20250409 | 123300 | 11928517275 | 35300 | 35400 | 35400 | 35300 | 1184 |
| 394 | 20250409 | 123200 | 11886689825 | 35350 | 35400 | 35400 | 35350 | 330 |
| 395 | 20250409 | 123100 | 11875024275 | 35400 | 35400 | 35450 | 35350 | 705 |
| 396 | 20250409 | 123000 | 11850066875 | 35450 | 35400 | 35450 | 35400 | 310 |
| 397 | 20250409 | 122900 | 11839091125 | 35450 | 35450 | 35450 | 35400 | 2156 |
| 398 | 20250409 | 122800 | 11762765425 | 35450 | 35400 | 35450 | 35400 | 540 |
| 399 | 20250409 | 122700 | 11743644175 | 35450 | 35450 | 35450 | 35400 | 119 |
| 400 | 20250409 | 122600 | 11739427525 | 35400 | 35450 | 35450 | 35400 | 481 |
| 401 | 20250409 | 122500 | 11722396425 | 35450 | 35450 | 35450 | 35450 | 113 |
| 402 | 20250409 | 122400 | 11718390575 | 35400 | 35400 | 35400 | 35400 | 2097 |
| 403 | 20250409 | 122300 | 11644156775 | 35400 | 35400 | 35400 | 35400 | 222 |
| 404 | 20250409 | 122200 | 11636297975 | 35400 | 35350 | 35400 | 35350 | 94 |
| 405 | 20250409 | 122100 | 11632971025 | 35400 | 35400 | 35400 | 35350 | 299 |
| 406 | 20250409 | 122000 | 11622398625 | 35350 | 35350 | 35400 | 35350 | 370 |
| 407 | 20250409 | 121900 | 11609315625 | 35350 | 35450 | 35450 | 35350 | 1284 |
| 408 | 20250409 | 121800 | 11563903725 | 35400 | 35400 | 35450 | 35400 | 4156 |
| 409 | 20250409 | 121700 | 11416781275 | 35400 | 35400 | 35400 | 35350 | 395 |
| 410 | 20250409 | 121600 | 11402815275 | 35400 | 35500 | 35500 | 35400 | 1060 |
| 411 | 20250409 | 121500 | 11365259375 | 35500 | 35450 | 35500 | 35450 | 177 |
| 412 | 20250409 | 121400 | 11358981375 | 35450 | 35500 | 35500 | 35450 | 369 |
| 413 | 20250409 | 121300 | 11345897125 | 35500 | 35500 | 35550 | 35500 | 66 |
| 414 | 20250409 | 121200 | 11343554075 | 35500 | 35500 | 35550 | 35500 | 457 |
| 415 | 20250409 | 121100 | 11327329275 | 35550 | 35550 | 35550 | 35500 | 48 |
| 416 | 20250409 | 121000 | 11325625175 | 35500 | 35500 | 35550 | 35500 | 375 |
| 417 | 20250409 | 120900 | 11312310525 | 35550 | 35550 | 35550 | 35500 | 32 |
| 418 | 20250409 | 120800 | 11311172975 | 35500 | 35550 | 35550 | 35500 | 63 |
| 419 | 20250409 | 120700 | 11308936125 | 35500 | 35500 | 35500 | 35500 | 317 |
| 420 | 20250409 | 120600 | 11297682625 | 35500 | 35500 | 35550 | 35500 | 182 |
| 421 | 20250409 | 120500 | 11291220525 | 35550 | 35550 | 35550 | 35500 | 322 |
| 422 | 20250409 | 120400 | 11279780625 | 35500 | 35550 | 35550 | 35500 | 988 |
| 423 | 20250409 | 120300 | 11244706475 | 35550 | 35550 | 35550 | 35500 | 386 |
| 424 | 20250409 | 120200 | 11230997475 | 35550 | 35500 | 35550 | 35500 | 2709 |
| 425 | 20250409 | 120100 | 11134827475 | 35500 | 35450 | 35500 | 35450 | 167 |
| 426 | 20250409 | 120000 | 11128902725 | 35475 | 35475 | 35475 | 35450 | 100 |
| 427 | 20250409 | 115900 | 11125355825 | 35500 | 35500 | 35500 | 35450 | 312 |
| 428 | 20250409 | 115800 | 11114292375 | 35500 | 35450 | 35500 | 35450 | 379 |
| 429 | 20250409 | 115700 | 11100838075 | 35500 | 35500 | 35525 | 35450 | 922 |
| 430 | 20250409 | 115600 | 11068108675 | 35550 | 35550 | 35550 | 35500 | 366 |
| 431 | 20250409 | 115500 | 11055112775 | 35550 | 35550 | 35600 | 35500 | 1482 |
| 432 | 20250409 | 115400 | 11002433975 | 35600 | 35575 | 35600 | 35575 | 233 |
| 433 | 20250409 | 115300 | 10994139200 | 35575 | 35600 | 35600 | 35575 | 44 |
| 434 | 20250409 | 115200 | 10992573350 | 35550 | 35650 | 35650 | 35550 | 1866 |
| 435 | 20250409 | 115100 | 10926170700 | 35600 | 35650 | 35650 | 35600 | 39 |
| 436 | 20250409 | 115000 | 10924781100 | 35650 | 35650 | 35650 | 35600 | 1089 |
| 437 | 20250409 | 114900 | 10886010200 | 35650 | 35700 | 35700 | 35600 | 593 |
| 438 | 20250409 | 114800 | 10864868300 | 35650 | 35650 | 35700 | 35650 | 360 |
| 439 | 20250409 | 114700 | 10852033950 | 35700 | 35700 | 35700 | 35650 | 834 |
| 440 | 20250409 | 114600 | 10822290050 | 35700 | 35700 | 35700 | 35650 | 323 |
| 441 | 20250409 | 114500 | 10810759200 | 35700 | 35700 | 35700 | 35650 | 512 |
| 442 | 20250409 | 114400 | 10792499300 | 35700 | 35700 | 35700 | 35650 | 1873 |
| 443 | 20250409 | 114300 | 10725640100 | 35750 | 35750 | 35750 | 35750 | 175 |
| 444 | 20250409 | 114200 | 10719383850 | 35700 | 35800 | 35800 | 35700 | 1256 |
| 445 | 20250409 | 114100 | 10674481050 | 35800 | 35800 | 35800 | 35750 | 438 |
| 446 | 20250409 | 114000 | 10658816075 | 35800 | 35800 | 35800 | 35750 | 311 |
| 447 | 20250409 | 113900 | 10647683425 | 35800 | 35800 | 35800 | 35750 | 235 |
| 448 | 20250409 | 113800 | 10639270575 | 35800 | 35800 | 35800 | 35750 | 245 |
| 449 | 20250409 | 113700 | 10630502275 | 35800 | 35800 | 35850 | 35800 | 680 |
| 450 | 20250409 | 113600 | 10606157725 | 35800 | 35800 | 35850 | 35750 | 1865 |
| 451 | 20250409 | 113500 | 10539425125 | 35800 | 35750 | 35800 | 35750 | 2173 |
| 452 | 20250409 | 113400 | 10461719275 | 35750 | 35750 | 35750 | 35700 | 748 |
| 453 | 20250409 | 113300 | 10435003325 | 35750 | 35750 | 35750 | 35700 | 349 |
| 454 | 20250409 | 113200 | 10422540625 | 35700 | 35750 | 35750 | 35700 | 91 |
| 455 | 20250409 | 113100 | 10419288675 | 35750 | 35750 | 35750 | 35700 | 140 |
| 456 | 20250409 | 113000 | 10414287825 | 35750 | 35700 | 35800 | 35700 | 2243 |
| 457 | 20250409 | 112900 | 10334112575 | 35700 | 35700 | 35700 | 35675 | 128 |
| 458 | 20250409 | 112800 | 10329543225 | 35700 | 35650 | 35700 | 35650 | 1753 |
| 459 | 20250409 | 112700 | 10266978475 | 35650 | 35750 | 35750 | 35650 | 1450 |
| 460 | 20250409 | 112600 | 10215230875 | 35750 | 35750 | 35750 | 35700 | 369 |
| 461 | 20250409 | 112500 | 10202039225 | 35800 | 35800 | 35800 | 35750 | 452 |
| 462 | 20250409 | 112400 | 10185877125 | 35800 | 35800 | 35800 | 35750 | 85 |
| 463 | 20250409 | 112300 | 10182837475 | 35800 | 35800 | 35800 | 35750 | 2670 |
| 464 | 20250409 | 112200 | 10087287675 | 35800 | 35750 | 35800 | 35750 | 850 |
| 465 | 20250409 | 112100 | 10056898225 | 35750 | 35750 | 35750 | 35700 | 669 |
| 466 | 20250409 | 112000 | 10032982100 | 35750 | 35850 | 35850 | 35700 | 2228 |
| 467 | 20250409 | 111900 | 9953267975 | 35850 | 35900 | 35900 | 35850 | 567 |
| 468 | 20250409 | 111800 | 9932940200 | 35850 | 35900 | 35900 | 35800 | 2793 |
| 469 | 20250409 | 111700 | 9832818450 | 35900 | 35850 | 35900 | 35850 | 1310 |
| 470 | 20250409 | 111600 | 9785791850 | 35900 | 36100 | 36100 | 35850 | 3563 |
| 471 | 20250409 | 111500 | 9657504750 | 36100 | 36200 | 36200 | 36100 | 2595 |
| 472 | 20250409 | 111400 | 9563779050 | 36200 | 36200 | 36250 | 36200 | 1046 |
| 473 | 20250409 | 111300 | 9525909950 | 36200 | 36200 | 36300 | 36150 | 1730 |
| 474 | 20250409 | 111200 | 9463216600 | 36200 | 36250 | 36300 | 36150 | 1163 |
| 475 | 20250409 | 111100 | 9421041800 | 36250 | 36000 | 36250 | 36000 | 5028 |
| 476 | 20250409 | 111000 | 9239365200 | 36000 | 35800 | 36000 | 35800 | 5507 |
| 477 | 20250409 | 110900 | 9041351550 | 35850 | 35850 | 35850 | 35800 | 1315 |
| 478 | 20250409 | 110800 | 8994222450 | 35800 | 35800 | 35850 | 35800 | 776 |
| 479 | 20250409 | 110700 | 8966441150 | 35850 | 35750 | 35850 | 35750 | 1998 |
| 480 | 20250409 | 110600 | 8894865750 | 35750 | 35750 | 35800 | 35750 | 1224 |
| 481 | 20250409 | 110500 | 8851107100 | 35750 | 35750 | 35750 | 35700 | 298 |
| 482 | 20250409 | 110400 | 8840467600 | 35750 | 35700 | 35750 | 35700 | 1073 |
| 483 | 20250409 | 110300 | 8802158100 | 35750 | 35750 | 35750 | 35700 | 313 |
| 484 | 20250409 | 110200 | 8790968400 | 35750 | 35750 | 35750 | 35750 | 270 |
| 485 | 20250409 | 110100 | 8781315900 | 35800 | 35850 | 35850 | 35800 | 731 |
| 486 | 20250409 | 110000 | 8755139050 | 35850 | 35800 | 35850 | 35750 | 1151 |
| 487 | 20250409 | 105900 | 8713918100 | 35800 | 35750 | 35800 | 35700 | 562 |
| 488 | 20250409 | 105800 | 8693818050 | 35750 | 35700 | 35750 | 35650 | 821 |
| 489 | 20250409 | 105700 | 8664501200 | 35750 | 35700 | 35750 | 35675 | 991 |
| 490 | 20250409 | 105600 | 8629121950 | 35700 | 35700 | 35700 | 35650 | 2574 |
| 491 | 20250409 | 105500 | 8537231150 | 35650 | 35625 | 35700 | 35600 | 1200 |
| 492 | 20250409 | 105400 | 8494449450 | 35650 | 35600 | 35700 | 35550 | 1517 |
| 493 | 20250409 | 105300 | 8440410650 | 35550 | 35500 | 35550 | 35450 | 466 |
| 494 | 20250409 | 105200 | 8423860300 | 35500 | 35500 | 35500 | 35500 | 271 |
| 495 | 20250409 | 105100 | 8414239800 | 35500 | 35550 | 35550 | 35450 | 1199 |
| 496 | 20250409 | 105000 | 8371660850 | 35550 | 35550 | 35600 | 35450 | 1693 |
| 497 | 20250409 | 104900 | 8311485500 | 35450 | 35450 | 35550 | 35300 | 877 |
| 498 | 20250409 | 104800 | 8280367000 | 35450 | 35250 | 35450 | 35150 | 1630 |
| 499 | 20250409 | 104700 | 8222954450 | 35250 | 35200 | 35250 | 35200 | 591 |
| 500 | 20250409 | 104600 | 8202141200 | 35250 | 35250 | 35250 | 35150 | 743 |
| 501 | 20250409 | 104500 | 8175989400 | 35250 | 35250 | 35250 | 35200 | 675 |
| 502 | 20250409 | 104400 | 8152223350 | 35250 | 35350 | 35350 | 35150 | 2321 |
| 503 | 20250409 | 104300 | 8070401550 | 35400 | 35350 | 35450 | 35350 | 918 |
| 504 | 20250409 | 104200 | 8037920750 | 35450 | 35400 | 35450 | 35350 | 3021 |
| 505 | 20250409 | 104100 | 7931043100 | 35400 | 35400 | 35400 | 35350 | 1276 |
| 506 | 20250409 | 104000 | 7885924150 | 35400 | 35400 | 35450 | 35350 | 766 |
| 507 | 20250409 | 103900 | 7858806100 | 35400 | 35400 | 35450 | 35400 | 982 |
| 508 | 20250409 | 103800 | 7824038950 | 35450 | 35450 | 35450 | 35400 | 1831 |
| 509 | 20250409 | 103700 | 7759176400 | 35450 | 35450 | 35450 | 35400 | 850 |
| 510 | 20250409 | 103600 | 7729044550 | 35400 | 35450 | 35450 | 35400 | 479 |
| 511 | 20250409 | 103500 | 7712078150 | 35400 | 35450 | 35450 | 35400 | 900 |
| 512 | 20250409 | 103400 | 7680200300 | 35400 | 35450 | 35450 | 35400 | 383 |
| 513 | 20250409 | 103300 | 7666624800 | 35500 | 35550 | 35550 | 35450 | 1141 |
| 514 | 20250409 | 103200 | 7626167050 | 35550 | 35500 | 35550 | 35450 | 2195 |
| 515 | 20250409 | 103100 | 7548229750 | 35500 | 35500 | 35500 | 35450 | 186 |
| 516 | 20250409 | 103000 | 7541627050 | 35500 | 35450 | 35500 | 35450 | 700 |
| 517 | 20250409 | 102900 | 7516807450 | 35450 | 35450 | 35500 | 35450 | 624 |
| 518 | 20250409 | 102800 | 7494676600 | 35500 | 35450 | 35500 | 35400 | 957 |
| 519 | 20250409 | 102700 | 7460749050 | 35450 | 35350 | 35450 | 35300 | 3401 |
| 520 | 20250409 | 102600 | 7340426450 | 35400 | 35450 | 35450 | 35350 | 1771 |
| 521 | 20250409 | 102500 | 7277745850 | 35450 | 35450 | 35500 | 35450 | 2097 |
| 522 | 20250409 | 102400 | 7203394900 | 35450 | 35500 | 35500 | 35450 | 1070 |
| 523 | 20250409 | 102300 | 7165446300 | 35500 | 35550 | 35550 | 35500 | 1290 |
| 524 | 20250409 | 102200 | 7119631850 | 35550 | 35600 | 35600 | 35550 | 420 |
| 525 | 20250409 | 102100 | 7104693500 | 35550 | 35550 | 35650 | 35500 | 969 |
| 526 | 20250409 | 102000 | 7070257400 | 35500 | 35550 | 35550 | 35500 | 662 |
| 527 | 20250409 | 101900 | 7046738950 | 35500 | 35550 | 35550 | 35500 | 291 |
| 528 | 20250409 | 101800 | 7036396650 | 35550 | 35600 | 35650 | 35450 | 4372 |
| 529 | 20250409 | 101700 | 6880902600 | 35500 | 35700 | 35700 | 35500 | 4571 |
| 530 | 20250409 | 101600 | 6718212000 | 35700 | 35650 | 35700 | 35600 | 589 |
| 531 | 20250409 | 101500 | 6697205800 | 35650 | 35600 | 35700 | 35500 | 2786 |
| 532 | 20250409 | 101400 | 6598073350 | 35600 | 35600 | 35600 | 35550 | 820 |
| 533 | 20250409 | 101300 | 6568906350 | 35550 | 35600 | 35600 | 35550 | 783 |
| 534 | 20250409 | 101200 | 6541052800 | 35600 | 35600 | 35600 | 35500 | 1638 |
| 535 | 20250409 | 101100 | 6482819100 | 35550 | 35650 | 35650 | 35550 | 1636 |
| 536 | 20250409 | 101000 | 6424604400 | 35650 | 35700 | 35750 | 35600 | 2987 |
| 537 | 20250409 | 100900 | 6318103400 | 35800 | 35800 | 35800 | 35750 | 768 |
| 538 | 20250409 | 100800 | 6290645150 | 35800 | 35700 | 35800 | 35650 | 2386 |
| 539 | 20250409 | 100700 | 6205457700 | 35700 | 35750 | 35750 | 35700 | 1598 |
| 540 | 20250409 | 100600 | 6148344250 | 35750 | 35900 | 35900 | 35750 | 2337 |
| 541 | 20250409 | 100500 | 6064688250 | 35900 | 35900 | 35950 | 35850 | 2412 |
| 542 | 20250409 | 100400 | 5978117400 | 35950 | 36000 | 36100 | 35850 | 4800 |
| 543 | 20250409 | 100300 | 5805732900 | 36000 | 35850 | 36100 | 35850 | 2626 |
| 544 | 20250409 | 100200 | 5711290500 | 35850 | 35800 | 35900 | 35800 | 1032 |
| 545 | 20250409 | 100100 | 5674307700 | 35800 | 35800 | 35950 | 35800 | 2032 |
| 546 | 20250409 | 100000 | 5601487900 | 35850 | 35750 | 35900 | 35750 | 1246 |
| 547 | 20250409 | 095900 | 5556849450 | 35700 | 35700 | 35750 | 35700 | 218 |
| 548 | 20250409 | 095800 | 5549059250 | 35700 | 35700 | 35750 | 35650 | 1057 |
| 549 | 20250409 | 095700 | 5511302150 | 35650 | 35700 | 35700 | 35650 | 1193 |
| 550 | 20250409 | 095600 | 5468739950 | 35700 | 35600 | 35700 | 35600 | 417 |
| 551 | 20250409 | 095500 | 5453858450 | 35700 | 35700 | 35700 | 35600 | 3018 |
| 552 | 20250409 | 095400 | 5346299800 | 35700 | 35650 | 35750 | 35650 | 1698 |
| 553 | 20250409 | 095300 | 5285679600 | 35700 | 35750 | 35800 | 35700 | 1356 |
| 554 | 20250409 | 095200 | 5237230900 | 35750 | 35850 | 35850 | 35700 | 1112 |
| 555 | 20250409 | 095100 | 5197460850 | 35800 | 36000 | 36000 | 35800 | 2285 |
| 556 | 20250409 | 095000 | 5115510050 | 36000 | 35850 | 36000 | 35800 | 2344 |
| 557 | 20250409 | 094900 | 5031455200 | 35850 | 36000 | 36000 | 35850 | 4187 |
| 558 | 20250409 | 094800 | 4881039850 | 35950 | 36000 | 36050 | 35950 | 3492 |
| 559 | 20250409 | 094700 | 4755368450 | 36050 | 36050 | 36100 | 35900 | 3777 |
| 560 | 20250409 | 094600 | 4619339600 | 36050 | 36100 | 36100 | 35950 | 3801 |
| 561 | 20250409 | 094500 | 4482437100 | 36050 | 36100 | 36150 | 36050 | 6790 |
| 562 | 20250409 | 094400 | 4237419300 | 36000 | 35850 | 36050 | 35800 | 8296 |
| 563 | 20250409 | 094300 | 3939371100 | 35850 | 35700 | 35850 | 35700 | 2856 |
| 564 | 20250409 | 094200 | 3837223825 | 35600 | 35600 | 35700 | 35550 | 4424 |
| 565 | 20250409 | 094100 | 3679542725 | 35600 | 35600 | 35600 | 35500 | 871 |
| 566 | 20250409 | 094000 | 3648552775 | 35600 | 35600 | 35700 | 35550 | 2806 |
| 567 | 20250409 | 093900 | 3548600425 | 35600 | 35600 | 35600 | 35550 | 4706 |
| 568 | 20250409 | 093800 | 3381152125 | 35550 | 35550 | 35550 | 35500 | 1507 |
| 569 | 20250409 | 093700 | 3327593525 | 35550 | 35550 | 35650 | 35500 | 2016 |
| 570 | 20250409 | 093600 | 3255910325 | 35600 | 35550 | 35700 | 35500 | 3201 |
| 571 | 20250409 | 093500 | 3141965975 | 35550 | 35600 | 35700 | 35400 | 7876 |
| 572 | 20250409 | 093400 | 2861975625 | 35600 | 35550 | 35600 | 35550 | 2160 |
| 573 | 20250409 | 093300 | 2785118925 | 35550 | 35550 | 35600 | 35450 | 5372 |
| 574 | 20250409 | 093200 | 2594281000 | 35600 | 35350 | 35650 | 35350 | 4695 |
| 575 | 20250409 | 093100 | 2427746700 | 35350 | 35250 | 35350 | 35250 | 1539 |
| 576 | 20250409 | 093000 | 2373411500 | 35300 | 34975 | 35350 | 34975 | 4835 |
| 577 | 20250409 | 092900 | 2203301600 | 35000 | 34900 | 35050 | 34900 | 1531 |
| 578 | 20250409 | 092800 | 2149756750 | 34900 | 34900 | 34900 | 34850 | 590 |
| 579 | 20250409 | 092700 | 2129188400 | 34850 | 34900 | 34900 | 34850 | 315 |
| 580 | 20250409 | 092600 | 2118206650 | 34850 | 34900 | 34900 | 34800 | 234 |
| 581 | 20250409 | 092500 | 2110054000 | 34900 | 34900 | 34950 | 34850 | 493 |
| 582 | 20250409 | 092400 | 2092853850 | 34800 | 34850 | 34950 | 34800 | 1269 |
| 583 | 20250409 | 092300 | 2048591400 | 34900 | 34800 | 34950 | 34800 | 3168 |
| 584 | 20250409 | 092200 | 1938229900 | 34800 | 34700 | 34800 | 34700 | 2052 |
| 585 | 20250409 | 092100 | 1866954650 | 34800 | 34600 | 34800 | 34550 | 1215 |
| 586 | 20250409 | 092000 | 1824879350 | 34650 | 34625 | 34650 | 34600 | 914 |
| 587 | 20250409 | 091900 | 1793252950 | 34600 | 34775 | 34775 | 34600 | 693 |
| 588 | 20250409 | 091800 | 1769198375 | 34750 | 34800 | 34850 | 34750 | 3413 |
| 589 | 20250409 | 091700 | 1650445525 | 34850 | 34950 | 35000 | 34800 | 969 |
| 590 | 20250409 | 091600 | 1616668975 | 34900 | 34900 | 35000 | 34800 | 909 |
| 591 | 20250409 | 091500 | 1584976025 | 34850 | 35000 | 35100 | 34850 | 1763 |
| 592 | 20250409 | 091400 | 1523320375 | 35100 | 35100 | 35150 | 35000 | 1420 |
| 593 | 20250409 | 091300 | 1473556475 | 35050 | 35100 | 35150 | 35050 | 734 |
| 594 | 20250409 | 091200 | 1447801575 | 35100 | 35050 | 35200 | 35050 | 1119 |
| 595 | 20250409 | 091100 | 1408523725 | 35100 | 35000 | 35200 | 35000 | 1653 |
| 596 | 20250409 | 091000 | 1350473275 | 34900 | 34850 | 35100 | 34850 | 2252 |
| 597 | 20250409 | 090900 | 1271757825 | 34850 | 34900 | 34950 | 34800 | 997 |
| 598 | 20250409 | 090800 | 1236998250 | 34900 | 35100 | 35100 | 34850 | 4960 |
| 599 | 20250409 | 090700 | 1063573450 | 35050 | 35150 | 35200 | 35050 | 4051 |
| 600 | 20250409 | 090600 | 921247900 | 35050 | 34850 | 35100 | 34850 | 7540 |
| 601 | 20250409 | 090500 | 657163250 | 34900 | 34850 | 35000 | 34700 | 2099 |
| 602 | 20250409 | 090400 | 584012100 | 34900 | 34700 | 35450 | 34650 | 3627 |
| 603 | 20250409 | 090300 | 457331350 | 34700 | 34700 | 34750 | 34450 | 1903 |
| 604 | 20250409 | 090200 | 391454350 | 34700 | 34350 | 34900 | 34350 | 3984 |
| 605 | 20250409 | 090100 | 253353800 | 34200 | 34100 | 34350 | 34100 | 1338 |
| 606 | 20250409 | 090000 | 207564650 | 34100 | 34200 | 34400 | 34100 | 6068 |